OSMI Historical USD Price
Daily close · Jan 5, 2025 → Jul 2, 2025Daily price history
Jun 3, 2025 → Jul 2, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-02 | $0.177984 | $0.177984 | $0.177984 | $0.177984 | $413.94 |
| 2025-07-01 | $0.177984 | $0.177984 | $0.177984 | $0.177984 | $413.94 |
| 2025-06-30 | $0.177984 | $0.177984 | $0.177984 | $0.177984 | $413.94 |
| 2025-06-29 | $0.177984 | $0.177984 | $0.177984 | $0.177984 | $413.94 |
| 2025-06-28 | $0.177984 | $0.177984 | $0.177984 | $0.177984 | $413.94 |
| 2025-06-27 | $0.177984 | $0.177984 | $0.177984 | $0.177984 | $413.94 |
| 2025-06-26 | $0.177984 | $0.177984 | $0.177984 | $0.177984 | $413.94 |
| 2025-06-25 | $0.147446 | $0.1796 | $0.112361 | $0.177984 | $413.94 |
| 2025-06-24 | $0.151012 | $0.151012 | $0.106781 | $0.147446 | $188.93 |
| 2025-06-23 | $0.133336 | $0.151012 | $0.112361 | $0.151012 | $104.58 |
| 2025-06-22 | $0.148721 | $0.17442 | $0.12888 | $0.133336 | $86.42 |
| 2025-06-21 | $0.119688 | $0.15 | $0.118274 | $0.148721 | $39.66 |
| 2025-06-20 | $0.132901 | $0.134206 | $0.11643 | $0.119688 | $9.80 |
| 2025-06-19 | $0.124411 | $0.15 | $0.122892 | $0.132901 | $30.78 |
| 2025-06-18 | $0.158176 | $0.158176 | $0.121663 | $0.124411 | $25.28 |
| 2025-06-17 | $0.136106 | $0.158176 | $0.134484 | $0.158176 | $117.53 |
| 2025-06-16 | $0.158558 | $0.158558 | $0.126227 | $0.136106 | $7.85 |
| 2025-06-15 | $0.159844 | $0.160186 | $0.150638 | $0.153291 | $20.32 |
| 2025-06-14 | $0.151862 | $0.159844 | $0.150318 | $0.159844 | $30.85 |
| 2025-06-13 | $0.142001 | $0.177604 | $0.140979 | $0.151862 | $45.25 |
| 2025-06-12 | $0.155796 | $0.161637 | $0.141461 | $0.142001 | $47.78 |
| 2025-06-11 | $0.169353 | $0.170797 | $0.136613 | $0.155796 | $51.67 |
| 2025-06-10 | $0.176341 | $0.176341 | $0.160787 | $0.169353 | $37.47 |
| 2025-06-09 | $0.167115 | $0.189436 | $0.164981 | $0.176341 | $104.80 |
| 2025-06-08 | $0.180066 | $0.180066 | $0.161225 | $0.167115 | $32.57 |
| 2025-06-07 | $0.190751 | $0.190751 | $0.16828 | $0.180066 | $67.22 |
| 2025-06-06 | $0.191 | $0.192053 | $0.188784 | $0.190751 | $172.76 |
| 2025-06-05 | $0.196761 | $0.218186 | $0.190046 | $0.190905 | $112.89 |
| 2025-06-04 | $0.190715 | $0.196761 | $0.189101 | $0.196761 | $149.55 |
| 2025-06-03 | $0.167226 | $0.2 | $0.166372 | $0.190715 | $101.58 |